610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,190700,448228030,3545,3545,3545,3545,3568
|
|
20240429,190600,448228030,3545,3545,3545,3545,0
|
|
20240429,190500,448228030,3545,3545,3545,3545,0
|
|
20240429,190400,448228030,3545,3545,3545,3545,0
|
|
20240429,190300,448228030,3545,3545,3545,3545,0
|
|
20240429,190200,448228030,3545,3545,3545,3545,0
|
|
20240429,190100,448228030,3545,3545,3545,3545,0
|
|
20240429,190000,448228030,3545,3545,3545,3545,0
|
|
20240429,185900,448228030,3545,3545,3545,3545,0
|
|
20240429,185800,448228030,3545,3545,3545,3545,0
|
|
20240429,185700,448228030,3545,3545,3545,3545,0
|
|
20240429,185600,448228030,3545,3545,3545,3545,0
|
|
20240429,185500,448228030,3545,3545,3545,3545,0
|
|
20240429,185400,448228030,3545,3545,3545,3545,0
|
|
20240429,185300,448228030,3545,3545,3545,3545,0
|
|
20240429,185200,448228030,3545,3545,3545,3545,0
|
|
20240429,185100,448228030,3545,3545,3545,3545,0
|
|
20240429,185000,448228030,3545,3545,3545,3545,0
|
|
20240429,184900,448228030,3545,3545,3545,3545,0
|
|
20240429,184800,448228030,3545,3545,3545,3545,0
|
|
20240429,184700,448228030,3545,3545,3545,3545,0
|
|
20240429,184600,448228030,3545,3545,3545,3545,0
|
|
20240429,184500,448228030,3545,3545,3545,3545,0
|
|
20240429,184400,448228030,3545,3545,3545,3545,0
|
|
20240429,184300,448228030,3545,3545,3545,3545,0
|
|
20240429,184200,448228030,3545,3545,3545,3545,0
|
|
20240429,184100,448228030,3545,3545,3545,3545,0
|
|
20240429,184000,448228030,3545,3545,3545,3545,0
|
|
20240429,183900,448228030,3545,3545,3545,3545,0
|
|
20240429,183800,448228030,3545,3545,3545,3545,0
|
|
20240429,183700,448228030,3545,3545,3545,3545,3568
|
|
20240429,183600,448228030,3545,3545,3545,3545,0
|
|
20240429,183500,448228030,3545,3545,3545,3545,0
|
|
20240429,183400,448228030,3545,3545,3545,3545,0
|
|
20240429,183300,448228030,3545,3545,3545,3545,0
|
|
20240429,183200,448228030,3545,3545,3545,3545,0
|
|
20240429,183100,448228030,3545,3545,3545,3545,0
|
|
20240429,183000,448228030,3545,3545,3545,3545,0
|
|
20240429,182900,448228030,3545,3545,3545,3545,0
|
|
20240429,182800,448228030,3545,3545,3545,3545,0
|
|
20240429,182700,448228030,3545,3545,3545,3545,0
|
|
20240429,182600,448228030,3545,3545,3545,3545,0
|
|
20240429,182500,448228030,3545,3545,3545,3545,0
|
|
20240429,182400,448228030,3545,3545,3545,3545,0
|
|
20240429,182300,448228030,3545,3545,3545,3545,0
|
|
20240429,182200,448228030,3545,3545,3545,3545,0
|
|
20240429,182100,448228030,3545,3545,3545,3545,0
|
|
20240429,182000,448228030,3545,3545,3545,3545,0
|
|
20240429,181900,448228030,3545,3545,3545,3545,0
|
|
20240429,181800,448228030,3545,3545,3545,3545,0
|
|
20240429,181700,448228030,3545,3545,3545,3545,0
|
|
20240429,181600,448228030,3545,3545,3545,3545,0
|
|
20240429,181500,448228030,3545,3545,3545,3545,0
|
|
20240429,181400,448228030,3545,3545,3545,3545,0
|
|
20240429,181300,448228030,3545,3545,3545,3545,0
|
|
20240429,181200,448228030,3545,3545,3545,3545,0
|
|
20240429,181100,448228030,3545,3545,3545,3545,0
|
|
20240429,181000,448228030,3545,3545,3545,3545,0
|
|
20240429,180900,448228030,3545,3545,3545,3545,0
|
|
20240429,180800,448228030,3545,3545,3545,3545,0
|
|
20240429,180700,448228030,3545,3545,3545,3545,3568
|
|
20240429,180600,448228030,3545,3545,3545,3545,0
|
|
20240429,180500,448228030,3545,3545,3545,3545,0
|
|
20240429,180400,448228030,3545,3545,3545,3545,0
|
|
20240429,180300,448228030,3545,3545,3545,3545,0
|
|
20240429,180200,448228030,3545,3545,3545,3545,0
|
|
20240429,180100,448228030,3545,3545,3545,3545,0
|
|
20240429,180000,448228030,3545,3545,3545,3545,0
|
|
20240429,175900,448228030,3545,3545,3545,3545,0
|
|
20240429,175800,448228030,3545,3545,3545,3545,0
|
|
20240429,175700,448228030,3545,3545,3545,3545,0
|
|
20240429,175600,448228030,3545,3545,3545,3545,0
|
|
20240429,175500,448228030,3545,3545,3545,3545,0
|
|
20240429,175400,448228030,3545,3545,3545,3545,0
|
|
20240429,175300,448228030,3545,3545,3545,3545,0
|
|
20240429,175200,448228030,3545,3545,3545,3545,0
|
|
20240429,175100,448228030,3545,3545,3545,3545,0
|
|
20240429,175000,448228030,3545,3545,3545,3545,0
|
|
20240429,174900,448228030,3545,3545,3545,3545,0
|
|
20240429,174800,448228030,3545,3545,3545,3545,0
|
|
20240429,174700,448228030,3545,3545,3545,3545,0
|
|
20240429,174600,448228030,3545,3545,3545,3545,0
|
|
20240429,174500,448228030,3545,3545,3545,3545,0
|
|
20240429,174400,448228030,3545,3545,3545,3545,0
|
|
20240429,174300,448228030,3545,3545,3545,3545,0
|
|
20240429,174200,448228030,3545,3545,3545,3545,0
|
|
20240429,174100,448228030,3545,3545,3545,3545,0
|
|
20240429,174000,448228030,3545,3545,3545,3545,0
|
|
20240429,173900,448228030,3545,3545,3545,3545,0
|
|
20240429,173800,448228030,3545,3545,3545,3545,0
|
|
20240429,173700,448228030,3545,3545,3545,3545,3568
|
|
20240429,173600,448228030,3545,3545,3545,3545,0
|
|
20240429,173500,448228030,3545,3545,3545,3545,0
|
|
20240429,173400,448228030,3545,3545,3545,3545,0
|
|
20240429,173300,448228030,3545,3545,3545,3545,0
|
|
20240429,173200,448228030,3545,3545,3545,3545,0
|
|
20240429,173100,448228030,3545,3545,3545,3545,0
|
|
20240429,173000,448228030,3545,3545,3545,3545,0
|
|
20240429,172900,448228030,3545,3545,3545,3545,0
|
|
20240429,172800,448228030,3545,3545,3545,3545,0
|
|
20240429,172700,448228030,3545,3545,3545,3545,0
|
|
20240429,172600,448228030,3545,3545,3545,3545,0
|
|
20240429,172500,448228030,3545,3545,3545,3545,0
|
|
20240429,172400,448228030,3545,3545,3545,3545,0
|
|
20240429,172300,448228030,3545,3545,3545,3545,0
|
|
20240429,172200,448228030,3545,3545,3545,3545,0
|
|
20240429,172100,448228030,3545,3545,3545,3545,0
|
|
20240429,172000,448228030,3545,3545,3545,3545,0
|
|
20240429,171900,448228030,3545,3545,3545,3545,0
|
|
20240429,171800,448228030,3545,3545,3545,3545,0
|
|
20240429,171700,448228030,3545,3545,3545,3545,0
|
|
20240429,171600,448228030,3545,3545,3545,3545,0
|
|
20240429,171500,448228030,3545,3545,3545,3545,0
|
|
20240429,171400,448228030,3545,3545,3545,3545,0
|
|
20240429,171300,448228030,3545,3545,3545,3545,0
|
|
20240429,171200,448228030,3545,3545,3545,3545,0
|
|
20240429,171100,448228030,3545,3545,3545,3545,0
|
|
20240429,171000,448228030,3545,3545,3545,3545,0
|
|
20240429,170900,448228030,3545,3545,3545,3545,0
|
|
20240429,170800,448228030,3545,3545,3545,3545,0
|
|
20240429,170700,448228030,3545,3545,3545,3545,3568
|
|
20240429,170600,448228030,3545,3545,3545,3545,0
|
|
20240429,170500,448228030,3545,3545,3545,3545,0
|
|
20240429,170400,448228030,3545,3545,3545,3545,0
|
|
20240429,170300,448228030,3545,3545,3545,3545,0
|
|
20240429,170200,448228030,3545,3545,3545,3545,0
|
|
20240429,170100,448228030,3545,3545,3545,3545,0
|
|
20240429,170000,448228030,3545,3545,3545,3545,0
|
|
20240429,165900,448228030,3545,3545,3545,3545,0
|
|
20240429,165800,448228030,3545,3545,3545,3545,0
|
|
20240429,165700,448228030,3545,3545,3545,3545,0
|
|
20240429,165600,448228030,3545,3545,3545,3545,0
|
|
20240429,165500,448228030,3545,3545,3545,3545,0
|
|
20240429,165400,448228030,3545,3545,3545,3545,0
|
|
20240429,165300,448228030,3545,3545,3545,3545,0
|
|
20240429,165200,448228030,3545,3545,3545,3545,0
|
|
20240429,165100,448228030,3545,3545,3545,3545,0
|
|
20240429,165000,448228030,3545,3545,3545,3545,0
|
|
20240429,164900,448228030,3545,3545,3545,3545,0
|
|
20240429,164800,448228030,3545,3545,3545,3545,0
|
|
20240429,164700,448228030,3545,3545,3545,3545,0
|
|
20240429,164600,448228030,3545,3545,3545,3545,0
|
|
20240429,164500,448228030,3545,3545,3545,3545,0
|
|
20240429,164400,448228030,3545,3545,3545,3545,0
|
|
20240429,164300,448228030,3545,3545,3545,3545,0
|
|
20240429,164200,448228030,3545,3545,3545,3545,0
|
|
20240429,164100,448228030,3545,3545,3545,3545,0
|
|
20240429,164000,448228030,3545,3545,3545,3545,0
|
|
20240429,163900,448228030,3545,3545,3545,3545,0
|
|
20240429,163800,448228030,3545,3545,3545,3545,0
|
|
20240429,163700,448228030,3545,3545,3545,3545,3568
|
|
20240429,163600,448228030,3545,3545,3545,3545,0
|
|
20240429,163500,448228030,3545,3545,3545,3545,0
|
|
20240429,163400,448228030,3545,3545,3545,3545,0
|
|
20240429,163300,448228030,3545,3545,3545,3545,0
|
|
20240429,163200,448228030,3545,3545,3545,3545,0
|
|
20240429,163100,448228030,3545,3545,3545,3545,0
|
|
20240429,163000,448228030,3545,3545,3545,3545,0
|
|
20240429,162900,448228030,3545,3545,3545,3545,0
|
|
20240429,162800,448228030,3545,3545,3545,3545,0
|
|
20240429,162700,448228030,3545,3545,3545,3545,0
|
|
20240429,162600,448228030,3545,3545,3545,3545,0
|
|
20240429,162500,448228030,3545,3545,3545,3545,0
|
|
20240429,162400,448228030,3545,3545,3545,3545,0
|
|
20240429,162300,448228030,3545,3545,3545,3545,0
|
|
20240429,162200,448228030,3545,3545,3545,3545,0
|
|
20240429,162100,448228030,3545,3545,3545,3545,0
|
|
20240429,162000,448228030,3545,3545,3545,3545,0
|
|
20240429,161900,448228030,3545,3545,3545,3545,0
|
|
20240429,161800,448228030,3545,3545,3545,3545,0
|
|
20240429,161700,448228030,3545,3545,3545,3545,0
|
|
20240429,161600,448228030,3545,3545,3545,3545,0
|
|
20240429,161500,448228030,3545,3545,3545,3545,0
|
|
20240429,161400,448228030,3545,3545,3545,3545,0
|
|
20240429,161300,448228030,3545,3545,3545,3545,0
|
|
20240429,161200,448228030,3545,3545,3545,3545,0
|
|
20240429,161100,448228030,3545,3545,3545,3545,0
|
|
20240429,161000,448228030,3545,3545,3545,3545,0
|
|
20240429,160900,448228030,3545,3545,3545,3545,0
|
|
20240429,160800,448228030,3545,3545,3545,3545,0
|
|
20240429,160700,448228030,3545,3545,3545,3545,3568
|
|
20240429,160600,448228030,3545,3545,3545,3545,0
|
|
20240429,160500,448228030,3545,3545,3545,3545,0
|
|
20240429,160400,448228030,3545,3545,3545,3545,0
|
|
20240429,160300,448228030,3545,3545,3545,3545,0
|
|
20240429,160200,448228030,3545,3545,3545,3545,0
|
|
20240429,160100,448228030,3545,3545,3545,3545,0
|
|
20240429,160000,448228030,3545,3545,3545,3545,0
|
|
20240429,155900,448228030,3545,3545,3545,3545,0
|
|
20240429,155800,448228030,3545,3545,3545,3545,0
|
|
20240429,155700,448228030,3545,3545,3545,3545,0
|
|
20240429,155600,448228030,3545,3545,3545,3545,0
|
|
20240429,155500,448228030,3545,3545,3545,3545,0
|
|
20240429,155400,448228030,3545,3545,3545,3545,0
|
|
20240429,155300,448228030,3545,3545,3545,3545,0
|
|
20240429,155200,448228030,3545,3545,3545,3545,0
|
|
20240429,155100,448228030,3545,3545,3545,3545,0
|
|
20240429,155000,448228030,3545,3545,3545,3545,0
|
|
20240429,154900,448228030,3545,3545,3545,3545,0
|
|
20240429,154800,448228030,3545,3545,3545,3545,0
|
|
20240429,154700,448228030,3545,3545,3545,3545,0
|
|
20240429,154600,448228030,3545,3545,3545,3545,0
|
|
20240429,154500,448228030,3545,3545,3545,3545,0
|
|
20240429,154400,448228030,3545,3545,3545,3545,0
|
|
20240429,154300,448228030,3545,3545,3545,3545,0
|
|
20240429,154200,448228030,3545,3545,3545,3545,0
|
|
20240429,154100,448228030,3545,3545,3545,3545,0
|
|
20240429,154000,448228030,3545,3545,3545,3545,0
|
|
20240429,153900,448228030,3545,3545,3545,3545,0
|
|
20240429,153800,448228030,3545,3545,3545,3545,0
|
|
20240429,153700,448228030,3545,3545,3545,3545,3568
|
|
20240429,153600,448228030,3545,3545,3545,3545,0
|
|
20240429,153500,448228030,3545,3545,3545,3545,0
|
|
20240429,153400,448228030,3545,3545,3545,3545,0
|
|
20240429,153300,448228030,3545,3545,3545,3545,0
|
|
20240429,153200,448228030,3545,3545,3545,3545,0
|
|
20240429,153100,448228030,3545,3545,3545,3545,0
|
|
20240429,153000,448228030,3545,3545,3545,3545,3568
|
|
20240429,152900,435579470,3540,3540,3540,3540,0
|
|
20240429,152800,435579470,3540,3540,3540,3540,0
|
|
20240429,152700,435579470,3540,3540,3540,3540,0
|
|
20240429,152600,435579470,3540,3540,3540,3540,0
|
|
20240429,152500,435579470,3540,3540,3540,3540,0
|
|
20240429,152400,435579470,3540,3540,3540,3540,0
|
|
20240429,152300,435579470,3540,3540,3540,3540,0
|
|
20240429,152200,435579470,3540,3540,3540,3540,0
|
|
20240429,152100,435579470,3540,3540,3540,3540,0
|
|
20240429,152000,435579470,3540,3540,3540,3540,0
|
|
20240429,151900,435579470,3540,3540,3540,3540,23
|
|
20240429,151800,435498050,3540,3545,3545,3540,13
|
|
20240429,151700,435452025,3550,3550,3550,3540,1326
|
|
20240429,151600,430744825,3545,3550,3550,3545,779
|
|
20240429,151500,427979380,3550,3550,3550,3550,902
|
|
20240429,151400,424777280,3545,3550,3555,3545,2958
|
|
20240429,151300,414277785,3550,3550,3550,3545,1688
|
|
20240429,151200,408285410,3545,3550,3550,3545,941
|
|
20240429,151100,404944955,3545,3545,3545,3545,593
|
|
20240429,151000,402842770,3550,3550,3550,3550,951
|
|
20240429,150900,399466720,3550,3545,3550,3545,1616
|
|
20240429,150800,393734435,3545,3545,3545,3545,721
|
|
20240429,150700,391178490,3545,3545,3545,3545,832
|
|
20240429,150600,388229050,3545,3545,3550,3540,1936
|
|
20240429,150500,381366165,3545,3545,3550,3545,1288
|
|
20240429,150400,376798015,3545,3545,3545,3545,1242
|
|
20240429,150300,372395125,3545,3545,3545,3545,1319
|
|
20240429,150200,367719270,3545,3545,3550,3545,871
|
|
20240429,150100,364631565,3545,3550,3550,3545,820
|
|
20240429,150000,361724650,3545,3545,3550,3540,3595
|
|
20240429,145900,348977480,3540,3545,3550,3540,3925
|
|
20240429,145800,335065360,3545,3545,3545,3545,776
|
|
20240429,145700,332314440,3545,3545,3545,3545,870
|
|
20240429,145600,329230290,3545,3545,3545,3540,1165
|
|
20240429,145500,325102095,3545,3540,3545,3540,991
|
|
20240429,145400,321591865,3540,3535,3540,3535,604
|
|
20240429,145300,319454650,3530,3530,3530,3530,10
|
|
20240429,145200,319419350,3525,3525,3525,3525,0
|
|
20240429,145100,319419350,3525,3525,3525,3525,0
|
|
20240429,145000,319419350,3525,3525,3525,3525,0
|
|
20240429,144900,319419350,3525,3525,3525,3525,0
|
|
20240429,144800,319419350,3525,3525,3525,3525,5
|
|
20240429,144700,319401725,3530,3530,3530,3530,50
|
|
20240429,144600,319225225,3535,3535,3535,3535,2
|
|
20240429,144500,319218155,3530,3530,3530,3530,0
|
|
20240429,144400,319218155,3530,3530,3530,3530,0
|
|
20240429,144300,319218155,3530,3530,3530,3530,0
|
|
20240429,144200,319218155,3530,3535,3535,3530,524
|
|
20240429,144100,317366905,3545,3545,3545,3545,0
|
|
20240429,144000,317366905,3545,3545,3545,3545,0
|
|
20240429,143900,317366905,3545,3545,3545,3545,0
|
|
20240429,143800,317366905,3545,3545,3545,3545,0
|
|
20240429,143700,317366905,3545,3535,3545,3535,1019
|
|
20240429,143600,313761530,3535,3535,3535,3535,0
|
|
20240429,143500,313761530,3535,3535,3535,3535,2
|
|
20240429,143400,313754460,3530,3530,3530,3530,0
|
|
20240429,143300,313754460,3530,3530,3530,3530,0
|
|
20240429,143200,313754460,3530,3530,3530,3530,1
|
|
20240429,143100,313750930,3540,3540,3540,3540,0
|
|
20240429,143000,313750930,3540,3540,3540,3540,0
|
|
20240429,142900,313750930,3540,3540,3540,3540,0
|
|
20240429,142800,313750930,3540,3540,3540,3540,0
|
|
20240429,142700,313750930,3540,3540,3540,3540,0
|
|
20240429,142600,313750930,3540,3535,3540,3535,115
|
|
20240429,142500,313344395,3540,3540,3540,3540,0
|
|
20240429,142400,313344395,3540,3540,3540,3540,0
|
|
20240429,142300,313344395,3540,3540,3540,3540,0
|
|
20240429,142200,313344395,3540,3540,3540,3540,2
|
|
20240429,142100,313337315,3540,3535,3540,3535,5
|
|
20240429,142000,313319625,3540,3530,3540,3530,3
|
|
20240429,141900,313309025,3540,3530,3540,3530,1513
|
|
20240429,141800,307955515,3535,3530,3535,3520,691
|
|
20240429,141700,305523075,3520,3520,3520,3520,64
|
|
20240429,141600,305297795,3520,3520,3520,3520,0
|
|
20240429,141500,305297795,3520,3520,3520,3520,15
|
|
20240429,141400,305244995,3530,3530,3530,3530,1
|
|
20240429,141300,305241465,3535,3530,3535,3530,500
|
|
20240429,141200,303473975,3535,3535,3535,3535,0
|
|
20240429,141100,303473975,3535,3535,3535,3535,0
|
|
20240429,141000,303473975,3535,3535,3535,3535,0
|
|
20240429,140900,303473975,3535,3530,3535,3530,7
|
|
20240429,140800,303449245,3515,3515,3515,3515,0
|
|
20240429,140700,303449245,3515,3520,3520,3515,611
|
|
20240429,140600,301300145,3535,3535,3535,3535,0
|
|
20240429,140500,301300145,3535,3535,3535,3535,0
|
|
20240429,140400,301300145,3535,3530,3535,3530,3
|
|
20240429,140300,301289550,3535,3540,3540,3520,2071
|
|
20240429,140200,293986005,3540,3540,3540,3540,210
|
|
20240429,140100,293242605,3535,3535,3535,3535,10
|
|
20240429,140000,293207255,3540,3540,3540,3540,100
|
|
20240429,135900,292853255,3540,3540,3540,3540,1
|
|
20240429,135800,292849715,3540,3540,3540,3540,210
|
|
20240429,135700,292106315,3540,3540,3540,3540,989
|
|
20240429,135600,288605255,3540,3540,3540,3540,1420
|
|
20240429,135500,283578455,3535,3540,3540,3535,5
|
|
20240429,135400,283560775,3535,3535,3535,3535,518
|
|
20240429,135300,281729645,3535,3535,3535,3535,0
|
|
20240429,135200,281729645,3535,3535,3535,3535,0
|
|
20240429,135100,281729645,3535,3535,3535,3535,0
|
|
20240429,135000,281729645,3535,3535,3535,3535,0
|
|
20240429,134900,281729645,3535,3535,3535,3535,430
|
|
20240429,134800,280209595,3535,3535,3535,3535,573
|
|
20240429,134700,278184040,3535,3535,3535,3535,657
|
|
20240429,134600,275861545,3530,3530,3530,3530,729
|
|
20240429,134500,273288175,3530,3530,3530,3530,32
|
|
20240429,134400,273175215,3535,3535,3535,3535,0
|
|
20240429,134300,273175215,3535,3530,3535,3530,16
|
|
20240429,134200,273118730,3530,3530,3530,3530,20
|
|
20240429,134100,273048130,3535,3535,3535,3535,0
|
|
20240429,134000,273048130,3535,3535,3535,3535,42
|
|
20240429,133900,272899660,3535,3535,3535,3535,4
|
|
20240429,133800,272885520,3535,3535,3535,3535,526
|
|
20240429,133700,271026110,3535,3535,3540,3535,110
|
|
20240429,133600,270637215,3540,3535,3540,3535,50
|
|
20240429,133500,270460340,3540,3535,3540,3535,2020
|
|
20240429,133400,263319635,3535,3535,3535,3535,0
|
|
20240429,133300,263319635,3535,3535,3535,3535,148
|
|
20240429,133200,262796455,3540,3540,3540,3540,0
|
|
20240429,133100,262796455,3540,3535,3540,3535,1371
|
|
20240429,133000,257946550,3530,3530,3530,3530,112
|
|
20240429,132900,257551190,3530,3530,3530,3530,0
|
|
20240429,132800,257551190,3530,3520,3530,3520,221
|
|
20240429,132700,256773260,3530,3530,3530,3530,10
|
|
20240429,132600,256737960,3530,3530,3530,3530,0
|
|
20240429,132500,256737960,3530,3530,3530,3530,0
|
|
20240429,132400,256737960,3530,3530,3530,3530,0
|
|
20240429,132300,256737960,3530,3530,3530,3530,43
|
|
20240429,132200,256586170,3530,3530,3530,3530,350
|
|
20240429,132100,255350670,3530,3520,3530,3520,1401
|
|
20240429,132000,250419140,3530,3530,3530,3530,1
|
|
20240429,131900,250415610,3520,3520,3520,3520,1152
|
|
20240429,131800,246360570,3530,3530,3530,3530,0
|
|
20240429,131700,246360570,3530,3530,3530,3530,0
|
|
20240429,131600,246360570,3530,3525,3530,3525,412
|
|
20240429,131500,244908265,3525,3525,3525,3525,30
|
|
20240429,131400,244802515,3520,3520,3520,3520,282
|
|
20240429,131300,243809875,3530,3530,3530,3530,0
|
|
20240429,131200,243809875,3530,3530,3530,3530,0
|
|
20240429,131100,243809875,3530,3530,3530,3530,78
|
|
20240429,131000,243534535,3530,3530,3530,3530,0
|
|
20240429,130900,243534535,3530,3530,3530,3530,1
|
|
20240429,130800,243531005,3520,3520,3520,3520,500
|
|
20240429,130700,241771005,3525,3530,3535,3525,136
|
|
20240429,130600,241291470,3535,3535,3535,3535,1
|
|
20240429,130500,241287935,3530,3535,3540,3530,840
|
|
20240429,130400,238319890,3540,3530,3540,3530,10010
|
|
20240429,130300,202904980,3520,3525,3525,3520,258
|
|
20240429,130200,201995975,3525,3525,3525,3525,483
|
|
20240429,130100,200293400,3530,3530,3530,3530,1
|
|
20240429,130000,200289870,3530,3530,3530,3530,5
|
|
20240429,125900,200272220,3530,3530,3530,3530,0
|
|
20240429,125800,200272220,3530,3530,3530,3530,100
|
|
20240429,125700,199919220,3525,3525,3525,3525,634
|
|
20240429,125600,197684370,3525,3520,3525,3520,1012
|
|
20240429,125500,194117130,3520,3525,3525,3520,4
|
|
20240429,125400,194103045,3525,3525,3525,3525,1
|
|
20240429,125300,194099520,3525,3525,3525,3525,0
|
|
20240429,125200,194099520,3525,3520,3525,3520,62
|
|
20240429,125100,193881270,3520,3520,3520,3520,0
|
|
20240429,125000,193881270,3520,3525,3525,3520,4
|
|
20240429,124900,193867185,3520,3520,3520,3520,0
|
|
20240429,124800,193867185,3520,3520,3520,3520,1
|
|
20240429,124700,193863665,3520,3520,3520,3520,0
|
|
20240429,124600,193863665,3520,3520,3520,3520,0
|
|
20240429,124500,193863665,3520,3520,3520,3520,3
|
|
20240429,124400,193853105,3520,3520,3520,3520,0
|
|
20240429,124300,193853105,3520,3520,3520,3520,0
|
|
20240429,124200,193853105,3520,3520,3520,3520,0
|
|
20240429,124100,193853105,3520,3520,3520,3520,0
|
|
20240429,124000,193853105,3520,3525,3525,3520,66
|
|
20240429,123900,193620780,3525,3525,3525,3525,150
|
|
20240429,123800,193092030,3525,3525,3525,3525,0
|
|
20240429,123700,193092030,3525,3525,3525,3525,0
|
|
20240429,123600,193092030,3525,3525,3525,3525,1
|
|
20240429,123500,193088505,3525,3525,3525,3525,0
|
|
20240429,123400,193088505,3525,3525,3525,3525,0
|
|
20240429,123300,193088505,3525,3525,3525,3525,10
|
|
20240429,123200,193053255,3525,3525,3525,3525,1
|
|
20240429,123100,193049730,3520,3520,3520,3520,0
|
|
20240429,123000,193049730,3520,3520,3520,3520,0
|
|
20240429,122900,193049730,3520,3520,3520,3520,7
|
|
20240429,122800,193025090,3520,3520,3520,3520,20
|
|
20240429,122700,192954690,3520,3520,3520,3520,300
|
|
20240429,122600,191898690,3520,3520,3520,3520,0
|
|
20240429,122500,191898690,3520,3520,3520,3520,0
|
|
20240429,122400,191898690,3520,3520,3520,3520,0
|
|
20240429,122300,191898690,3520,3520,3520,3520,10
|
|
20240429,122200,191863490,3520,3520,3520,3520,0
|
|
20240429,122100,191863490,3520,3520,3520,3520,15
|
|
20240429,122000,191810690,3520,3520,3520,3520,0
|
|
20240429,121900,191810690,3520,3520,3520,3520,0
|
|
20240429,121800,191810690,3520,3520,3520,3520,2
|
|
20240429,121700,191803650,3520,3520,3520,3520,0
|
|
20240429,121600,191803650,3520,3520,3520,3520,0
|
|
20240429,121500,191803650,3520,3520,3520,3520,0
|
|
20240429,121400,191803650,3520,3520,3520,3520,0
|
|
20240429,121300,191803650,3520,3520,3520,3520,101
|
|
20240429,121200,191448130,3520,3520,3520,3520,0
|
|
20240429,121100,191448130,3520,3520,3520,3520,0
|
|
20240429,121000,191448130,3520,3520,3520,3520,0
|
|
20240429,120900,191448130,3520,3520,3520,3520,0
|
|
20240429,120800,191448130,3520,3520,3520,3520,10
|
|
20240429,120700,191412930,3520,3520,3520,3520,9
|
|
20240429,120600,191381250,3520,3520,3520,3520,9
|
|
20240429,120500,191349570,3520,3520,3520,3520,0
|
|
20240429,120400,191349570,3520,3520,3520,3520,156
|
|
20240429,120300,190800450,3525,3525,3525,3525,0
|
|
20240429,120200,190800450,3525,3525,3525,3525,0
|
|
20240429,120100,190800450,3525,3525,3525,3525,0
|
|
20240429,120000,190800450,3525,3525,3525,3525,0
|
|
20240429,115900,190800450,3525,3525,3525,3525,400
|
|
20240429,115800,189390450,3525,3525,3525,3525,600
|
|
20240429,115700,187275450,3520,3520,3520,3520,0
|
|
20240429,115600,187275450,3520,3520,3520,3520,35
|
|
20240429,115500,187152250,3525,3525,3525,3525,0
|
|
20240429,115400,187152250,3525,3525,3525,3525,0
|
|
20240429,115300,187152250,3525,3525,3525,3525,0
|
|
20240429,115200,187152250,3525,3525,3525,3525,0
|
|
20240429,115100,187152250,3525,3525,3525,3525,0
|
|
20240429,115000,187152250,3525,3525,3525,3525,0
|
|
20240429,114900,187152250,3525,3525,3525,3525,180
|
|
20240429,114800,186517750,3525,3525,3525,3525,0
|
|
20240429,114700,186517750,3525,3525,3525,3525,1
|
|
20240429,114600,186514225,3520,3520,3520,3520,0
|
|
20240429,114500,186514225,3520,3520,3520,3520,0
|
|
20240429,114400,186514225,3520,3520,3520,3520,6
|
|
20240429,114300,186493105,3525,3525,3525,3525,0
|
|
20240429,114200,186493105,3525,3525,3525,3525,0
|
|
20240429,114100,186493105,3525,3525,3525,3525,0
|
|
20240429,114000,186493105,3525,3525,3525,3525,0
|
|
20240429,113900,186493105,3525,3525,3525,3525,1
|
|
20240429,113800,186489580,3515,3515,3515,3515,0
|
|
20240429,113700,186489580,3515,3515,3515,3515,26
|
|
20240429,113600,186398190,3525,3520,3525,3520,320
|
|
20240429,113500,185271030,3520,3520,3520,3520,0
|
|
20240429,113400,185271030,3520,3520,3520,3515,32
|
|
20240429,113300,185158440,3520,3520,3520,3520,1
|
|
20240429,113200,185154920,3515,3515,3515,3515,3
|
|
20240429,113100,185144375,3515,3515,3515,3515,10
|
|
20240429,113000,185109225,3515,3515,3515,3515,0
|
|
20240429,112900,185109225,3515,3515,3515,3515,0
|
|
20240429,112800,185109225,3515,3515,3515,3515,31
|
|
20240429,112700,185000260,3515,3515,3515,3515,0
|
|
20240429,112600,185000260,3515,3515,3515,3515,3
|
|
20240429,112500,184989715,3515,3515,3515,3515,73
|
|
20240429,112400,184733120,3515,3515,3515,3515,0
|
|
20240429,112300,184733120,3515,3515,3515,3515,0
|
|
20240429,112200,184733120,3515,3515,3515,3515,0
|
|
20240429,112100,184733120,3515,3515,3515,3515,0
|
|
20240429,112000,184733120,3515,3515,3515,3515,0
|
|
20240429,111900,184733120,3515,3515,3515,3515,146
|
|
20240429,111800,184219930,3510,3510,3510,3510,0
|
|
20240429,111700,184219930,3510,3510,3510,3510,0
|
|
20240429,111600,184219930,3510,3510,3510,3510,3
|
|
20240429,111500,184209400,3515,3515,3515,3515,0
|
|
20240429,111400,184209400,3515,3515,3515,3515,16
|
|
20240429,111300,184153160,3515,3515,3515,3515,0
|
|
20240429,111200,184153160,3515,3515,3515,3515,69
|
|
20240429,111100,183910625,3515,3515,3515,3515,0
|
|
20240429,111000,183910625,3515,3515,3515,3515,3
|
|
20240429,110900,183900080,3515,3515,3515,3515,0
|
|
20240429,110800,183900080,3515,3515,3515,3515,0
|
|
20240429,110700,183900080,3515,3515,3515,3515,0
|
|
20240429,110600,183900080,3515,3520,3520,3515,8
|
|
20240429,110500,183871935,3515,3515,3515,3515,1
|
|
20240429,110400,183868420,3515,3515,3515,3515,5
|
|
20240429,110300,183850845,3515,3515,3515,3515,0
|
|
20240429,110200,183850845,3515,3515,3515,3515,3
|
|
20240429,110100,183840300,3520,3520,3520,3520,0
|
|
20240429,110000,183840300,3520,3520,3520,3520,5
|
|
20240429,105900,183822700,3520,3520,3520,3520,0
|
|
20240429,105800,183822700,3520,3515,3520,3515,410
|
|
20240429,105700,182381000,3515,3515,3515,3515,100
|
|
20240429,105600,182029500,3520,3520,3520,3520,0
|
|
20240429,105500,182029500,3520,3520,3520,3520,0
|
|
20240429,105400,182029500,3520,3520,3520,3520,7
|
|
20240429,105300,182004860,3520,3515,3520,3515,5
|
|
20240429,105200,181987280,3520,3520,3520,3520,0
|
|
20240429,105100,181987280,3520,3520,3520,3520,0
|
|
20240429,105000,181987280,3520,3520,3520,3520,0
|
|
20240429,104900,181987280,3520,3510,3520,3510,113
|
|
20240429,104800,181590095,3515,3510,3515,3505,539
|
|
20240429,104700,179698535,3510,3510,3510,3510,1219
|
|
20240429,104600,175419845,3515,3515,3515,3515,0
|
|
20240429,104500,175419845,3515,3515,3515,3515,0
|
|
20240429,104400,175419845,3515,3515,3515,3515,0
|
|
20240429,104300,175419845,3515,3510,3515,3510,1030
|
|
20240429,104200,171799545,3515,3515,3515,3515,0
|
|
20240429,104100,171799545,3515,3515,3515,3515,0
|
|
20240429,104000,171799545,3515,3515,3515,3515,3
|
|
20240429,103900,171789000,3510,3510,3520,3510,1516
|
|
20240429,103800,166467340,3510,3515,3515,3510,2604
|
|
20240429,103700,157324320,3525,3525,3525,3525,20
|
|
20240429,103600,157253820,3525,3520,3525,3520,10
|
|
20240429,103500,157218580,3525,3525,3525,3525,0
|
|
20240429,103400,157218580,3525,3525,3525,3525,1
|
|
20240429,103300,157215055,3520,3520,3520,3520,100
|
|
20240429,103200,156863055,3520,3515,3520,3515,405
|
|
20240429,103100,155439475,3520,3520,3520,3520,0
|
|
20240429,103000,155439475,3520,3520,3520,3520,0
|
|
20240429,102900,155439475,3520,3520,3520,3520,0
|
|
20240429,102800,155439475,3520,3520,3520,3520,0
|
|
20240429,102700,155439475,3520,3510,3520,3510,310
|
|
20240429,102600,154351345,3505,3510,3510,3505,53
|
|
20240429,102500,154165330,3510,3510,3510,3505,1341
|
|
20240429,102400,149458600,3510,3515,3515,3505,4936
|
|
20240429,102300,132134985,3510,3515,3515,3510,46
|
|
20240429,102200,131973320,3515,3515,3515,3515,0
|
|
20240429,102100,131973320,3515,3515,3515,3515,0
|
|
20240429,102000,131973320,3515,3515,3515,3515,100
|
|
20240429,101900,131621820,3515,3515,3515,3515,24
|
|
20240429,101800,131537460,3515,3515,3515,3515,8
|
|
20240429,101700,131509340,3515,3515,3515,3515,535
|
|
20240429,101600,129628815,3515,3520,3520,3515,1167
|
|
20240429,101500,125521900,3515,3515,3515,3515,180
|
|
20240429,101400,124889200,3515,3515,3515,3515,641
|
|
20240429,101300,122636085,3515,3515,3515,3515,781
|
|
20240429,101200,119890870,3515,3515,3515,3515,187
|
|
20240429,101100,119233565,3515,3515,3515,3515,100
|
|
20240429,101000,118882065,3515,3515,3515,3515,128
|
|
20240429,100900,118432145,3520,3520,3520,3520,1204
|
|
20240429,100800,114194065,3520,3520,3530,3520,342
|
|
20240429,100700,112990215,3520,3530,3530,3520,1720
|
|
20240429,100600,106929690,3530,3530,3530,3525,254
|
|
20240429,100500,106034275,3525,3530,3535,3525,157
|
|
20240429,100400,105480540,3530,3530,3530,3530,1009
|
|
20240429,100300,101918770,3535,3535,3535,3530,94
|
|
20240429,100200,101586940,3535,3530,3535,3530,930
|
|
20240429,100100,98301435,3535,3535,3535,3535,3
|
|
20240429,100000,98290830,3535,3535,3535,3530,399
|
|
20240429,095900,96882075,3535,3535,3535,3535,14
|
|
20240429,095800,96832585,3535,3535,3535,3530,2011
|
|
20240429,095700,89723715,3535,3535,3535,3535,569
|
|
20240429,095600,87712300,3535,3535,3535,3525,3004
|
|
20240429,095500,77093180,3535,3535,3535,3535,0
|
|
20240429,095400,77093180,3535,3535,3535,3535,20
|
|
20240429,095300,77022480,3535,3525,3535,3525,5670
|
|
20240429,095200,57022870,3525,3520,3525,3520,1169
|
|
20240429,095100,52902650,3520,3520,3520,3520,0
|
|
20240429,095000,52902650,3520,3520,3520,3520,28
|
|
20240429,094900,52804090,3520,3515,3520,3515,224
|
|
20240429,094800,52015625,3510,3510,3510,3510,0
|
|
20240429,094700,52015625,3510,3525,3525,3510,27
|
|
20240429,094600,51920835,3510,3510,3510,3510,0
|
|
20240429,094500,51920835,3510,3520,3520,3510,1000
|
|
20240429,094400,48406125,3520,3520,3520,3520,3
|
|
20240429,094300,48395565,3525,3525,3525,3525,0
|
|
20240429,094200,48395565,3525,3525,3525,3525,1500
|
|
20240429,094100,43108065,3525,3520,3525,3520,238
|
|
20240429,094000,42270260,3515,3510,3515,3510,4
|
|
20240429,093900,42256215,3510,3510,3510,3510,0
|
|
20240429,093800,42256215,3510,3510,3510,3510,27
|
|
20240429,093700,42161445,3520,3520,3520,3520,1
|
|
20240429,093600,42157925,3520,3520,3520,3520,0
|
|
20240429,093500,42157925,3520,3520,3520,3520,14
|
|
20240429,093400,42108645,3520,3520,3520,3520,1100
|
|
20240429,093300,38236645,3510,3515,3515,3510,2650
|
|
20240429,093200,28922645,3515,3525,3525,3515,2131
|
|
20240429,093100,21430275,3525,3525,3525,3525,0
|
|
20240429,093000,21430275,3525,3525,3525,3520,52
|
|
20240429,092900,21246980,3525,3520,3525,3520,612
|
|
20240429,092800,19092730,3520,3520,3520,3520,0
|
|
20240429,092700,19092730,3520,3520,3520,3520,13
|
|
20240429,092600,19046970,3525,3525,3525,3525,0
|
|
20240429,092500,19046970,3525,3525,3530,3525,610
|
|
20240429,092400,16896715,3525,3525,3525,3525,13
|
|
20240429,092300,16850890,3525,3525,3525,3525,1
|
|
20240429,092200,16847365,3520,3520,3520,3520,544
|
|
20240429,092100,14932485,3520,3520,3520,3520,0
|
|
20240429,092000,14932485,3520,3520,3520,3520,123
|
|
20240429,091900,14499525,3520,3520,3520,3520,228
|
|
20240429,091800,13696965,3520,3520,3520,3520,408
|
|
20240429,091700,12260805,3520,3520,3520,3520,2
|
|
20240429,091600,12253765,3520,3520,3520,3520,85
|
|
20240429,091500,11954565,3525,3525,3525,3525,100
|
|
20240429,091400,11602065,3525,3525,3525,3525,0
|
|
20240429,091300,11602065,3525,3525,3525,3525,2
|
|
20240429,091200,11595015,3530,3530,3530,3530,0
|
|
20240429,091100,11595015,3530,3530,3530,3530,0
|
|
20240429,091000,11595015,3530,3525,3530,3525,601
|
|
20240429,090900,9476485,3525,3525,3525,3525,1
|
|
20240429,090800,9472960,3530,3525,3530,3520,52
|
|
20240429,090700,9289860,3525,3525,3525,3525,0
|
|
20240429,090600,9289860,3525,3525,3525,3525,2
|
|
20240429,090500,9282810,3525,3530,3530,3525,93
|
|
20240429,090400,8954525,3530,3530,3530,3530,0
|
|
20240429,090300,8954525,3530,3520,3530,3520,209
|
|
20240429,090200,8218835,3520,3520,3520,3520,0
|
|
20240429,090100,8218835,3520,3530,3530,3520,306
|
|
20240429,090000,7141190,3530,3530,3530,3530,2023
|